Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | USD | 59.98 | 60.95 | 59.74 | 60.85 | 60.85 | +1.14 (+1.91%) | 333,900 |
29 Apr 2005 | USD | 60.21 | 60.22 | 59.41 | 59.71 | 59.71 | -0.5 (-0.83%) | 438,100 |
28 Apr 2005 | USD | 60.6 | 60.72 | 60.02 | 60.21 | 60.21 | -0.86 (-1.41%) | 787,300 |
27 Apr 2005 | USD | 62.35 | 62.35 | 60.8 | 61.07 | 61.07 | -1.04 (-1.67%) | 348,000 |
26 Apr 2005 | USD | 62.13 | 62.63 | 61.97 | 62.11 | 62.11 | -0.02 (-0.03%) | 254,100 |
25 Apr 2005 | USD | 62.1 | 62.49 | 61.96 | 62.13 | 62.13 | +0.45 (+0.73%) | 382,800 |
22 Apr 2005 | USD | 61.41 | 61.9 | 61.26 | 61.68 | 61.68 | +0.26 (+0.42%) | 441,700 |
21 Apr 2005 | USD | 61.25 | 61.53 | 60.64 | 61.42 | 61.42 | +1.57 (+2.62%) | 517,000 |
20 Apr 2005 | USD | 60.9 | 61.3 | 59.82 | 59.85 | 59.85 | -2.32 (-3.73%) | 961,400 |
19 Apr 2005 | USD | 61.46 | 62.2 | 61.3 | 62.17 | 62.17 | +1.6 (+2.64%) | 496,300 |
18 Apr 2005 | USD | 59.45 | 60.91 | 59.29 | 60.57 | 60.57 | +0.24 (+0.40%) | 542,000 |
15 Apr 2005 | USD | 61.22 | 61.35 | 59.25 | 60.33 | 60.33 | -1.22 (-1.98%) | 704,000 |
14 Apr 2005 | USD | 61.15 | 61.85 | 61.15 | 61.55 | 61.55 | -0.28 (-0.45%) | 462,000 |
13 Apr 2005 | USD | 62.55 | 62.79 | 61.5 | 61.83 | 61.83 | -0.82 (-1.31%) | 429,400 |
12 Apr 2005 | USD | 63.15 | 63.29 | 61.9 | 62.65 | 62.65 | -0.99 (-1.56%) | 640,800 |
11 Apr 2005 | USD | 63.75 | 63.83 | 63 | 63.64 | 63.64 | -0.21 (-0.33%) | 416,200 |
8 Apr 2005 | USD | 64 | 64.8 | 63.74 | 63.85 | 63.85 | -0.02 (-0.03%) | 419,300 |
7 Apr 2005 | USD | 64.98 | 64.98 | 63.81 | 63.87 | 63.87 | -0.57 (-0.88%) | 624,900 |
6 Apr 2005 | USD | 64 | 64.75 | 63.72 | 64.44 | 64.44 | +0.44 (+0.69%) | 443,200 |
5 Apr 2005 | USD | 64.4 | 64.6 | 63.73 | 64 | 64 | -0.26 (-0.40%) | 349,400 |
4 Apr 2005 | USD | 65.45 | 65.5 | 64.25 | 64.26 | 64.26 | -0.5 (-0.77%) | 580,600 |
1 Apr 2005 | USD | 64.21 | 64.95 | 64.21 | 64.76 | 64.76 | +1.54 (+2.44%) | 453,100 |
31 Mar 2005 | USD | 62.63 | 63.62 | 62.63 | 63.22 | 63.22 | +0.84 (+1.35%) | 376,200 |
30 Mar 2005 | USD | 62 | 62.5 | 61.6 | 62.38 | 62.38 | +1.62 (+2.67%) | 505,600 |
29 Mar 2005 | USD | 61.2 | 61.86 | 60.76 | 60.76 | 60.76 | -0.11 (-0.18%) | 350,100 |
28 Mar 2005 | USD | 61.6 | 61.67 | 60.45 | 60.87 | 60.87 | -0.76 (-1.23%) | 322,500 |
25 Mar 2005 | USD | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 61 | 62.08 | 61 | 61.63 | 61.63 | +0.77 (+1.27%) | 467,800 |
23 Mar 2005 | USD | 61.62 | 61.65 | 60.4 | 60.86 | 60.86 | -2.31 (-3.66%) | 983,400 |
22 Mar 2005 | USD | 64.38 | 64.98 | 62.88 | 63.17 | 63.17 | -2.19 (-3.35%) | 915,500 |